Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
4.880
-0.220 (-4.31%)
At close: Dec 18, 2025, 4:00 PM EST
4.880
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.29 | 5.44 | 4.87 | 4.90 | - | -3.92% | 244,078 |
| Dec 17, 2025 | 5.54 | 5.80 | 5.09 | 5.10 | 5.10 | -7.10% | 287,256 |
| Dec 16, 2025 | 5.50 | 5.60 | 5.41 | 5.49 | 5.49 | -0.36% | 90,911 |
| Dec 15, 2025 | 6.02 | 6.12 | 5.50 | 5.51 | 5.51 | -7.39% | 104,687 |
| Dec 12, 2025 | 6.29 | 6.49 | 5.88 | 5.95 | 5.95 | -5.41% | 79,826 |
| Dec 11, 2025 | 6.38 | 6.44 | 6.05 | 6.29 | 6.29 | -2.93% | 73,579 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.36 | 6.48 | 6.48 | -4.00% | 120,541 |
| Dec 9, 2025 | 6.36 | 6.96 | 6.36 | 6.75 | 6.75 | 6.30% | 144,721 |
| Dec 8, 2025 | 6.19 | 6.51 | 6.17 | 6.35 | 6.35 | 0.47% | 34,447 |
| Dec 5, 2025 | 6.53 | 6.53 | 6.23 | 6.32 | 6.32 | -3.95% | 67,505 |
| Dec 4, 2025 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | 3.13% | 119,905 |
| Dec 3, 2025 | 6.01 | 6.40 | 6.01 | 6.38 | 6.38 | 5.28% | 301,523 |
| Dec 2, 2025 | 5.58 | 6.19 | 5.58 | 6.06 | 6.06 | 9.19% | 227,401 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.53 | 5.55 | 5.55 | -7.96% | 137,622 |
| Nov 28, 2025 | 5.73 | 6.20 | 5.73 | 6.03 | 6.03 | 4.15% | 106,089 |
| Nov 26, 2025 | 5.50 | 5.89 | 5.50 | 5.79 | 5.79 | 4.70% | 180,532 |
| Nov 25, 2025 | 5.68 | 5.79 | 5.42 | 5.53 | 5.53 | -3.15% | 112,237 |
| Nov 24, 2025 | 5.43 | 5.73 | 5.37 | 5.71 | 5.71 | 4.39% | 206,705 |
| Nov 21, 2025 | 5.13 | 5.56 | 5.02 | 5.47 | 5.47 | 1.67% | 261,292 |
| Nov 20, 2025 | 5.72 | 5.91 | 5.30 | 5.38 | 5.38 | -4.27% | 517,051 |
| Nov 19, 2025 | 5.90 | 6.23 | 5.54 | 5.62 | 5.62 | -6.95% | 209,947 |
| Nov 18, 2025 | 5.87 | 6.18 | 5.77 | 6.04 | 6.04 | 1.17% | 465,061 |
| Nov 17, 2025 | 6.13 | 6.35 | 5.91 | 5.97 | 5.97 | -3.86% | 240,551 |
| Nov 14, 2025 | 5.87 | 6.70 | 5.87 | 6.21 | 6.21 | -3.27% | 272,231 |
| Nov 13, 2025 | 6.53 | 6.78 | 6.35 | 6.42 | 6.42 | -1.68% | 213,165 |
| Nov 12, 2025 | 6.31 | 6.64 | 6.24 | 6.53 | 6.53 | 2.67% | 313,423 |
| Nov 11, 2025 | 6.41 | 6.73 | 6.34 | 6.36 | 6.36 | -2.30% | 283,491 |
| Nov 10, 2025 | 6.40 | 6.60 | 6.26 | 6.51 | 6.51 | 3.50% | 379,555 |
| Nov 7, 2025 | 5.80 | 6.47 | 5.76 | 6.29 | 6.29 | 6.97% | 246,577 |
| Nov 6, 2025 | 6.21 | 6.22 | 5.82 | 5.88 | 5.88 | -5.31% | 596,262 |
| Nov 5, 2025 | 6.05 | 6.52 | 5.83 | 6.21 | 6.21 | 4.90% | 408,687 |
| Nov 4, 2025 | 6.44 | 6.85 | 5.85 | 5.92 | 5.92 | -16.62% | 1,293,893 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.97 | 7.10 | 7.10 | -3.27% | 326,448 |
| Oct 31, 2025 | 7.56 | 7.95 | 7.29 | 7.34 | 7.34 | -3.55% | 429,398 |
| Oct 30, 2025 | 7.65 | 8.17 | 7.30 | 7.61 | 7.61 | -1.30% | 352,061 |
| Oct 29, 2025 | 8.00 | 8.10 | 7.35 | 7.71 | 7.71 | -1.53% | 343,275 |
| Oct 28, 2025 | 7.36 | 8.25 | 7.11 | 7.83 | 7.83 | 4.68% | 1,052,801 |
| Oct 27, 2025 | 7.14 | 7.60 | 6.94 | 7.48 | 7.48 | 5.80% | 641,432 |
| Oct 24, 2025 | 7.13 | 7.30 | 6.96 | 7.07 | 7.07 | 0.86% | 189,495 |
| Oct 23, 2025 | 7.28 | 7.52 | 6.95 | 7.01 | 7.01 | -3.71% | 343,574 |
| Oct 22, 2025 | 7.56 | 7.56 | 6.88 | 7.28 | 7.28 | -4.84% | 239,602 |
| Oct 21, 2025 | 7.77 | 7.91 | 7.51 | 7.65 | 7.65 | -3.29% | 129,724 |
| Oct 20, 2025 | 7.50 | 7.95 | 7.50 | 7.91 | 7.91 | 6.17% | 95,473 |
| Oct 17, 2025 | 7.70 | 7.74 | 7.35 | 7.45 | 7.45 | -3.87% | 144,285 |
| Oct 16, 2025 | 8.16 | 8.16 | 7.66 | 7.75 | 7.75 | -2.76% | 288,817 |
| Oct 15, 2025 | 8.37 | 8.50 | 7.88 | 7.97 | 7.97 | -7.00% | 254,133 |
| Oct 14, 2025 | 8.57 | 8.85 | 8.43 | 8.57 | 8.57 | -1.95% | 147,221 |
| Oct 13, 2025 | 8.75 | 8.97 | 8.57 | 8.74 | 8.74 | 1.04% | 139,010 |
| Oct 10, 2025 | 9.25 | 9.74 | 8.60 | 8.65 | 8.65 | -7.19% | 434,702 |
| Oct 9, 2025 | 9.70 | 9.74 | 9.14 | 9.32 | 9.32 | -1.27% | 294,853 |